ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

26,890 +140 (+0.52%)

株価：2025/08/05 15:05 15分ディレイ

ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2023/07/19	20,870	20,900	20,870	20,900	+110	+0.5%	13
2023/07/18	20,790	20,790	20,790	20,790	+125	+0.6%	3
2023/07/14	20,630	20,670	20,590	20,665	+35	+0.2%	17
2023/07/13	20,460	20,630	20,460	20,630	+170	+0.8%	3
2023/07/12	20,625	20,625	20,400	20,460	-130	-0.6%	78
2023/07/11	20,690	20,690	20,590	20,590	-5	±0%	2
2023/07/10	20,735	21,165	20,595	20,595	-140	-0.7%	10,106
2023/07/07	20,735	20,845	20,735	20,735	-500	-2.4%	22
2023/07/06	21,335	21,335	21,130	21,235	-265	-1.2%	26
2023/07/05	21,260	21,500	21,260	21,500	+5	±0%	6
2023/07/04	21,490	21,530	21,480	21,495	-180	-0.8%	34
2023/07/03	21,475	21,675	21,475	21,675	+400	+1.9%	101
2023/06/30	21,275	21,275	21,275	21,275	-135	-0.6%	1
2023/06/29	21,330	21,410	21,330	21,410	±0	±0%	3
2023/06/28	21,025	21,410	21,025	21,410	+540	+2.6%	2
2023/06/27	21,060	21,060	20,870	20,870	-	-	1,441
2023/06/26	0	0	0	0	-	-	0
2023/06/23	21,440	21,440	21,440	21,440	-75	-0.3%	1
2023/06/22	21,400	21,515	21,400	21,515	-	-	17
2023/06/21	0	0	0	0	-	-	0
2023/06/20	0	0	0	0	-	-	0
2023/06/19	21,420	21,420	21,220	21,305	-	-	109
2023/06/16	0	0	0	0	-	-	0
2023/06/15	21,520	21,525	21,420	21,420	+70	+0.3%	1,403
2023/06/14	21,250	21,350	21,250	21,350	+220	+1%	31
2023/06/13	20,985	21,130	20,985	21,130	+260	+1.2%	118
2023/06/12	20,870	20,870	20,870	20,870	-	-	89
2023/06/09	0	0	0	0	-	-	0
2023/06/08	0	0	0	0	-	-	0
2023/06/07	20,770	20,770	20,770	20,770	-30	-0.1%	1
2023/06/06	20,640	20,800	20,640	20,800	+150	+0.7%	31
2023/06/05	20,620	20,650	20,575	20,650	+350	+1.7%	76
2023/06/02	20,100	20,300	20,100	20,300	+305	+1.5%	183
2023/06/01	19,995	19,995	19,995	19,995	+140	+0.7%	30
2023/05/31	19,905	19,905	19,855	19,855	-145	-0.7%	2
2023/05/30	20,045	20,045	20,000	20,000	-175	-0.9%	65
2023/05/29	20,210	20,210	20,090	20,175	+165	+0.8%	57
2023/05/26	20,010	20,010	20,010	20,010	+30	+0.2%	100
2023/05/25	19,975	19,980	19,975	19,980	-40	-0.2%	2
2023/05/24	19,940	20,020	19,865	20,020	-5	±0%	58
2023/05/23	20,170	20,300	20,025	20,025	-85	-0.4%	228
2023/05/22	20,000	20,110	20,000	20,110	+115	+0.6%	3
2023/05/19	20,000	20,110	19,990	19,995	+15	+0.1%	194
2023/05/18	19,875	19,980	19,875	19,980	+280	+1.4%	3
2023/05/17	19,680	19,700	19,680	19,700	+125	+0.6%	151
2023/05/16	19,575	19,575	19,575	19,575	+135	+0.7%	1
2023/05/15	19,360	19,540	19,360	19,440	+85	+0.4%	103
2023/05/12	19,515	19,515	19,315	19,355	-	-	36
2023/05/11	0	0	0	0	-	-	0
2023/05/10	0	0	0	0	-	-	0

501～ 550 件表示中 / 2777件

類似銘柄と比較する

現在ご覧いただいている「ｉＦＪＰＸ４００」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ｉＦＪＰＸ４００	26,890円	-	-	-	-	-	-
ユナイテッドＵ	169,600円	+2.6%	+2.7%	4.83%	42.73倍	1.45倍	-
ＩＮＶ	68,500円	-3.9%	-8.7%	5.53%	37.91倍	1.49倍	-
ＡＤＲ	158,300円	+11.0%	+23.0%	3.99%	50.17倍	1.84倍	-
上場Ｊ４００	2,426円	-	-	-	-	-	-